AutoNation

AN
🏛️ usa →
219.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 183.00 184.01 182.81 182.81 4.5K
09:32 182.81 182.81 182.81 182.81 0.0K
09:33 182.81 182.81 182.81 182.81 0.0K
09:34 182.81 182.81 182.81 182.81 0.6K
09:35 182.81 182.81 182.81 182.81 0.2K
09:36 183.92 183.92 183.92 183.92 0.4K
09:37 183.92 183.92 183.92 183.92 0.2K
09:38 183.92 183.92 183.92 183.92 0.0K
09:39 184.33 184.33 184.33 184.33 0.2K
09:40 184.33 184.33 184.33 184.33 0.0K
09:41 184.33 184.33 184.33 184.33 0.4K
09:42 184.33 184.33 184.33 184.33 0.4K
09:43 184.33 184.33 184.33 184.33 0.2K
09:44 184.33 184.51 184.33 184.50 2.4K
09:45 184.38 184.38 184.01 184.01 2.6K
09:46 184.01 184.01 184.01 184.01 0.1K
09:47 184.01 184.44 184.01 184.44 0.6K
09:48 184.44 184.44 184.44 184.44 0.4K
09:49 184.44 184.44 184.34 184.34 2.3K
09:50 184.34 184.34 183.94 183.94 0.7K
09:51 183.94 183.94 183.94 183.94 0.4K
09:52 183.94 183.94 183.94 183.94 0.0K
09:53 183.94 183.94 183.94 183.94 0.0K
09:54 183.94 183.94 183.94 183.94 0.0K
09:55 183.96 183.96 183.96 183.96 0.3K
09:56 183.96 183.96 183.96 183.96 0.2K
09:57 183.96 183.96 183.96 183.96 0.1K
09:58 183.97 183.97 183.97 183.97 0.1K
09:59 183.89 183.89 183.89 183.89 0.2K
10:00 183.89 183.89 183.89 183.89 0.1K
10:01 183.40 183.40 183.40 183.40 1.9K
10:02 183.40 183.40 183.40 183.40 0.2K
10:03 183.40 183.40 183.40 183.40 0.7K
10:04 183.40 183.40 183.40 183.40 0.0K
10:05 183.40 183.40 183.40 183.40 0.7K
10:06 183.38 183.38 182.73 182.73 2.7K
10:07 182.73 182.90 182.73 182.90 1.5K
10:08 182.90 182.90 182.90 182.90 0.4K
10:09 182.90 182.98 182.79 182.79 1.0K
10:10 182.79 182.79 182.79 182.79 0.5K
10:11 182.79 182.79 182.13 182.44 1.2K
10:12 182.59 182.59 182.48 182.48 1.5K
10:13 182.48 182.48 182.48 182.48 0.0K
10:14 182.48 182.48 182.48 182.48 0.0K
10:15 182.50 182.50 182.48 182.48 1.2K
10:16 182.48 182.48 182.12 182.12 1.3K
10:17 182.12 182.12 182.04 182.04 0.5K
10:18 182.20 182.20 182.20 182.20 0.3K
10:19 181.90 182.13 181.90 182.13 1.1K
10:20 182.13 182.13 181.80 181.80 0.7K
10:21 181.80 181.88 181.80 181.88 0.7K
10:22 181.88 181.94 181.88 181.94 0.5K
10:23 181.94 182.17 181.94 182.17 2.4K
10:24 182.17 182.17 182.17 182.17 1.0K
10:25 182.17 182.17 181.80 181.80 0.7K
10:26 181.80 181.80 181.80 181.80 0.6K
10:27 181.89 181.89 181.80 181.80 1.7K
10:28 181.89 181.89 181.89 181.89 1.2K
10:29 181.89 181.89 181.89 181.89 0.4K
10:30 181.89 181.89 181.80 181.83 4.7K
10:31 181.80 181.82 181.80 181.80 1.7K
10:32 181.85 181.85 181.85 181.85 2.1K
10:33 181.85 181.94 181.85 181.94 3.1K
10:34 181.94 182.01 181.94 182.01 0.3K
10:35 182.01 182.01 182.01 182.01 0.2K
10:36 182.01 182.01 181.80 181.80 0.9K
10:37 181.80 181.80 181.80 181.80 0.3K
10:38 181.80 181.80 181.63 181.63 5.4K
10:39 181.69 181.69 181.49 181.49 1.0K
10:40 181.49 181.52 181.49 181.50 0.7K
10:41 181.50 181.56 181.50 181.56 0.4K
10:42 181.56 181.58 181.53 181.53 0.3K
10:43 181.53 181.53 181.53 181.53 0.2K
10:44 181.53 181.58 181.53 181.58 0.6K
10:45 181.87 181.91 181.87 181.91 2.5K
10:46 181.91 181.91 181.79 181.79 0.6K
10:47 181.79 181.79 181.37 181.37 1.6K
10:48 181.37 181.37 181.37 181.37 0.6K
10:49 181.37 181.37 181.01 181.01 1.1K
10:50 181.01 181.01 181.01 181.01 0.4K
10:51 181.01 181.02 181.01 181.02 0.3K
10:52 181.02 181.02 180.99 180.99 0.4K
10:53 180.99 180.99 180.99 180.99 0.2K
10:54 180.99 180.99 180.93 180.93 0.1K
10:55 180.93 180.93 180.93 180.93 0.1K
10:56 180.93 180.93 180.80 180.80 0.4K
10:57 180.81 180.81 180.80 180.80 0.8K
10:58 180.80 180.80 180.80 180.80 1.4K
10:59 180.80 180.80 180.80 180.80 0.3K
11:00 180.80 180.80 180.80 180.80 0.5K
11:01 180.80 180.89 180.80 180.88 0.6K
11:02 180.77 180.85 180.77 180.85 0.3K
11:03 180.85 180.85 180.80 180.80 2.4K
11:04 180.80 180.80 180.80 180.80 0.7K
11:05 180.80 180.80 180.80 180.80 0.3K
11:06 180.82 180.82 180.82 180.82 0.4K
11:07 180.82 180.82 180.80 180.80 0.4K
11:08 180.80 180.80 180.80 180.80 0.6K
11:09 180.79 180.81 180.79 180.81 2.0K
11:10 180.81 180.82 180.73 180.82 8.3K
11:11 180.82 180.92 180.82 180.92 1.7K
11:12 180.92 180.92 180.80 180.80 5.4K
11:13 180.40 180.40 180.40 180.40 0.7K
11:14 180.32 180.51 180.32 180.51 2.5K
11:15 180.59 180.59 180.59 180.59 0.7K
11:16 180.60 180.60 180.60 180.60 0.9K
11:17 180.60 180.60 180.60 180.60 0.3K
11:18 180.54 180.65 180.54 180.65 2.4K
11:19 180.65 180.65 180.65 180.65 0.6K
11:20 180.65 180.65 180.65 180.65 0.2K
11:21 180.65 180.65 180.00 180.00 1.5K
11:22 180.00 180.00 180.00 180.00 0.3K
11:23 180.00 180.02 180.00 180.02 1.7K
11:24 180.02 180.04 180.02 180.04 2.0K
11:25 180.00 180.00 180.00 180.00 2.5K
11:26 180.00 180.00 179.99 179.99 7.7K
11:27 179.97 179.97 179.79 179.82 11.3K
11:28 179.82 179.82 179.82 179.82 0.1K
11:29 179.82 179.82 179.69 179.69 0.3K
11:30 179.69 179.69 179.58 179.58 0.5K
11:31 179.58 179.87 179.51 179.87 4.1K
11:32 179.87 179.94 179.80 179.94 1.8K
11:33 179.94 179.94 179.90 179.90 0.6K
11:34 179.90 179.90 179.81 179.81 0.5K
11:35 179.89 179.89 179.77 179.77 6.0K
11:36 179.60 179.60 179.59 179.59 1.9K
11:37 179.55 179.62 179.55 179.62 0.6K
11:38 179.62 179.62 179.62 179.62 0.1K
11:39 179.62 179.62 179.62 179.62 0.3K
11:40 179.62 179.62 179.62 179.62 1.1K
11:41 179.62 179.62 179.47 179.47 1.7K
11:42 179.60 179.60 179.46 179.46 1.0K
11:43 179.46 179.46 179.46 179.46 0.4K
11:44 179.46 179.46 179.46 179.46 2.2K
11:45 179.46 179.46 179.46 179.46 1.3K
11:46 179.27 179.29 179.27 179.29 0.8K
11:47 179.29 179.29 179.29 179.29 0.7K
11:48 179.34 179.34 179.34 179.34 2.6K
11:49 179.34 179.34 179.34 179.34 1.3K
11:50 179.34 179.57 179.34 179.57 3.0K
11:51 179.57 179.62 179.57 179.58 0.6K
11:52 179.58 179.58 179.58 179.58 0.6K
11:53 179.58 179.58 179.52 179.52 3.8K
11:54 179.52 179.52 179.52 179.52 0.4K
11:55 179.52 179.52 179.52 179.52 0.3K
11:56 179.52 179.52 179.52 179.52 0.4K
11:57 179.52 179.53 179.52 179.53 0.7K
11:58 179.53 179.53 179.53 179.53 0.4K
11:59 179.53 179.53 179.53 179.53 0.5K
12:00 179.67 179.67 179.64 179.64 2.4K
12:01 179.64 179.64 179.58 179.62 2.9K
12:02 179.62 179.62 179.62 179.62 0.0K
12:03 179.62 179.66 179.62 179.66 0.6K
12:04 179.66 179.66 179.66 179.66 0.4K
12:05 179.70 179.80 179.70 179.80 4.0K
12:06 179.80 179.80 179.80 179.80 1.0K
12:07 179.80 179.80 179.80 179.80 0.1K
12:08 179.80 179.92 179.80 179.92 2.2K
12:09 179.92 179.92 179.92 179.92 0.1K
12:10 179.92 179.92 179.91 179.91 2.4K
12:11 179.91 179.91 179.91 179.91 0.5K
12:12 179.91 179.95 179.86 179.95 1.0K
12:13 179.95 179.95 179.82 179.82 0.8K
12:14 179.82 179.82 179.82 179.82 0.4K
12:15 179.82 179.82 179.82 179.82 0.1K
12:16 179.82 179.84 179.82 179.84 0.7K
12:17 179.84 179.84 179.84 179.84 1.2K
12:18 179.96 179.96 179.96 179.96 1.5K
12:19 179.96 180.13 179.96 180.03 1.8K
12:20 180.03 180.03 180.03 180.03 0.2K
12:21 179.98 179.98 179.95 179.95 3.2K
12:22 180.01 180.01 180.01 180.01 0.5K
12:23 180.01 180.01 179.93 179.93 1.1K
12:24 179.93 179.97 179.93 179.97 0.3K
12:25 179.97 179.97 179.97 179.97 0.6K
12:26 179.95 179.96 179.95 179.96 5.4K
12:27 179.85 179.85 179.73 179.73 2.8K
12:28 179.73 179.73 179.73 179.73 0.8K
12:29 179.56 179.65 179.56 179.65 4.2K
12:30 179.65 179.65 179.62 179.62 0.6K
12:31 179.62 179.62 179.62 179.62 0.3K
12:32 179.74 179.75 179.74 179.75 1.5K
12:33 179.75 179.75 179.75 179.75 0.3K
12:34 179.75 179.75 179.75 179.75 0.5K
12:35 179.75 179.75 179.67 179.67 2.7K
12:36 179.67 179.67 179.61 179.61 1.9K
12:37 179.61 179.61 179.61 179.61 0.2K
12:38 179.61 179.61 179.39 179.39 1.3K
12:39 179.45 179.58 179.45 179.58 1.2K
12:40 179.58 179.79 179.58 179.72 1.9K
12:41 179.72 179.72 179.72 179.72 0.2K
12:42 179.72 179.72 179.72 179.72 0.0K
12:43 179.94 179.94 179.94 179.94 1.6K
12:44 179.94 179.94 179.94 179.94 0.5K
12:45 179.94 179.94 179.94 179.94 0.1K
12:46 179.94 179.94 179.77 179.78 4.3K
12:47 179.78 179.78 179.78 179.78 0.1K
12:48 179.78 179.92 179.78 179.92 0.7K
12:49 179.92 179.92 179.92 179.92 0.9K
12:50 179.92 180.20 179.92 180.14 3.3K
12:51 180.14 180.14 180.12 180.12 0.4K
12:52 180.00 180.00 180.00 180.00 0.3K
12:53 180.00 180.00 180.00 180.00 0.4K
12:54 180.00 180.00 179.97 179.97 3.5K
12:55 179.97 179.97 179.97 179.97 0.5K
12:56 179.97 179.97 179.74 179.74 1.1K
12:57 179.74 179.74 179.74 179.74 0.6K
12:58 179.74 179.74 179.38 179.38 1.9K
12:59 179.38 179.38 179.17 179.17 0.6K
13:00 179.17 179.38 179.17 179.38 0.8K
13:01 179.35 179.41 179.35 179.41 1.1K
13:02 179.41 179.41 179.40 179.40 0.7K
13:03 179.40 179.40 179.40 179.40 0.2K
13:04 179.40 179.40 179.40 179.40 1.3K
13:05 179.40 179.40 179.40 179.40 0.1K
13:06 179.40 179.40 179.12 179.12 1.6K
13:07 179.12 179.14 179.12 179.14 0.5K
13:08 179.12 179.12 179.12 179.12 3.2K
13:09 179.12 179.12 178.79 178.79 0.3K
13:10 178.80 178.80 178.80 178.80 0.9K
13:11 178.80 178.80 178.80 178.80 0.0K
13:12 178.80 178.80 178.73 178.73 0.2K
13:13 178.73 178.73 178.66 178.66 1.1K
13:14 178.66 178.66 178.66 178.66 1.2K
13:15 178.66 178.78 178.66 178.69 1.1K
13:16 178.69 178.93 178.69 178.93 1.8K
13:17 178.93 178.93 178.93 178.93 0.4K
13:18 178.93 178.93 178.93 178.93 0.5K
13:19 178.90 178.99 178.90 178.99 1.5K
13:20 178.99 178.99 178.99 178.99 2.8K
13:21 178.87 178.87 178.87 178.87 1.3K
13:22 178.87 178.87 178.87 178.87 0.1K
13:23 178.87 178.87 178.87 178.87 0.4K
13:24 178.87 178.87 178.60 178.60 0.5K
13:25 178.60 178.92 178.60 178.92 1.7K
13:26 178.92 178.92 178.85 178.85 0.9K
13:27 178.85 178.85 178.82 178.82 0.3K
13:28 178.82 178.82 178.54 178.57 3.9K
13:29 178.57 178.57 178.57 178.57 0.1K
13:30 178.57 178.57 178.57 178.57 0.1K
13:31 178.57 178.57 178.34 178.34 1.0K
13:32 178.38 178.41 178.38 178.41 0.8K
13:33 178.41 178.41 178.41 178.41 0.6K
13:34 178.41 178.41 178.09 178.09 0.5K
13:35 178.17 178.17 178.17 178.17 0.1K
13:36 178.17 178.58 178.17 178.58 2.4K
13:37 178.58 178.58 178.58 178.58 0.3K
13:38 178.58 178.58 178.58 178.58 0.1K
13:39 178.58 178.58 178.58 178.58 0.2K
13:40 178.58 178.58 178.58 178.58 0.3K
13:41 178.58 178.58 178.27 178.27 0.4K
13:42 178.27 178.46 178.27 178.46 1.5K
13:43 178.46 178.46 178.38 178.38 0.6K
13:44 178.38 178.38 178.38 178.38 0.0K
13:45 178.38 178.38 178.38 178.38 0.4K
13:46 178.38 178.38 178.31 178.31 1.3K
13:47 178.31 178.31 178.31 178.31 0.2K
13:48 178.31 178.31 178.25 178.25 0.8K
13:49 178.25 178.81 178.25 178.81 6.4K
13:50 178.81 178.81 178.81 178.81 1.3K
13:51 178.81 178.91 178.81 178.91 0.6K
13:52 178.91 178.91 178.87 178.87 1.0K
13:53 178.87 178.92 178.83 178.92 1.7K
13:54 178.92 178.92 178.77 178.77 0.9K
13:55 178.77 178.82 178.77 178.82 0.4K
13:56 178.82 178.82 178.54 178.54 7.7K
13:57 178.54 178.54 178.54 178.54 0.6K
13:58 178.54 178.56 178.54 178.56 0.2K
13:59 178.56 178.56 178.56 178.56 0.2K
14:00 178.56 178.56 178.56 178.56 0.2K
14:01 178.56 178.74 178.56 178.74 2.1K
14:02 178.74 178.94 178.74 178.94 0.6K
14:03 178.94 178.94 178.94 178.94 0.2K
14:04 178.94 178.94 178.94 178.94 1.2K
14:05 178.94 178.94 178.72 178.72 3.6K
14:06 178.72 178.72 178.72 178.72 0.0K
14:07 178.73 178.88 178.73 178.88 1.1K
14:08 178.88 178.88 178.88 178.88 0.1K
14:09 178.88 179.01 178.88 179.01 0.6K
14:10 179.01 179.07 179.01 179.07 0.5K
14:11 179.07 179.07 179.07 179.07 0.2K
14:12 179.07 179.07 178.96 178.96 0.3K
14:13 179.17 179.17 178.84 178.84 7.7K
14:14 178.84 178.84 178.72 178.72 0.6K
14:15 178.72 178.72 178.58 178.58 0.5K
14:16 178.58 178.58 178.58 178.58 0.5K
14:17 178.58 178.58 178.58 178.58 0.4K
14:18 178.58 178.58 178.58 178.58 0.1K
14:19 178.58 178.58 178.43 178.43 1.2K
14:20 178.43 178.43 178.40 178.40 2.7K
14:21 178.40 178.40 178.40 178.40 0.3K
14:22 178.40 178.56 178.40 178.56 1.0K
14:23 178.56 178.56 178.56 178.56 0.5K
14:24 178.56 178.56 178.56 178.56 0.2K
14:25 178.56 178.56 178.54 178.54 0.6K
14:26 178.52 178.52 178.51 178.51 0.6K
14:27 178.51 178.51 178.37 178.38 2.7K
14:28 178.38 178.38 178.38 178.38 2.7K
14:29 178.13 178.20 178.13 178.20 0.5K
14:30 178.17 178.17 178.17 178.17 0.6K
14:31 178.14 178.59 178.11 178.59 7.5K
14:32 178.59 178.64 178.51 178.64 6.5K
14:33 178.71 178.71 178.52 178.52 7.8K
14:34 178.50 178.50 178.41 178.49 2.0K
14:35 178.49 178.49 178.49 178.49 0.2K
14:36 178.49 178.49 178.49 178.49 0.4K
14:37 178.49 178.49 178.49 178.49 0.3K
14:38 178.49 178.49 178.49 178.49 3.5K
14:39 178.49 178.49 178.46 178.46 2.3K
14:40 178.46 178.46 178.46 178.46 1.3K
14:41 178.46 178.63 178.46 178.63 1.2K
14:42 178.63 178.67 178.63 178.67 1.5K
14:43 178.67 178.77 178.67 178.77 2.4K
14:44 178.77 178.77 178.77 178.77 0.4K
14:45 178.77 178.77 178.77 178.77 0.5K
14:46 178.77 178.77 178.44 178.54 1.0K
14:47 178.54 178.54 178.54 178.54 0.6K
14:48 178.54 178.54 178.48 178.48 0.5K
14:49 178.48 178.48 178.48 178.48 0.6K
14:50 178.48 178.48 178.29 178.29 0.6K
14:51 178.29 178.37 178.29 178.37 0.9K
14:52 178.37 178.37 178.05 178.05 11.1K
14:53 178.05 178.05 177.86 177.86 2.4K
14:54 177.57 177.63 177.57 177.61 1.5K
14:55 177.61 177.61 177.56 177.56 0.6K
14:56 177.56 177.56 177.45 177.45 1.4K
14:57 177.45 177.45 177.45 177.45 0.7K
14:58 177.23 177.23 177.20 177.20 0.9K
14:59 177.20 177.20 177.20 177.20 0.4K
15:00 177.20 177.20 177.08 177.08 1.0K
15:01 177.02 177.02 176.83 176.83 0.8K
15:02 177.01 177.01 176.89 176.96 1.1K
15:03 176.96 176.96 176.96 176.96 0.6K
15:04 176.96 176.96 176.47 176.47 0.8K
15:05 176.47 176.48 176.30 176.30 2.0K
15:06 176.30 176.44 176.30 176.44 1.0K
15:07 176.40 176.42 176.40 176.42 0.6K
15:08 176.42 176.42 176.42 176.42 0.5K
15:09 176.42 176.42 176.19 176.21 4.0K
15:10 176.21 176.21 175.90 175.90 1.4K
15:11 175.90 175.92 175.90 175.92 0.7K
15:12 175.92 175.92 175.92 175.92 0.3K
15:13 175.92 175.92 175.92 175.92 0.7K
15:14 175.92 175.92 175.80 175.80 1.6K
15:15 175.80 176.08 175.80 176.08 1.7K
15:16 176.08 176.08 175.94 175.94 1.0K
15:17 175.94 176.23 175.94 176.23 5.0K
15:18 176.22 176.22 176.22 176.22 1.2K
15:19 176.22 176.23 176.13 176.13 2.2K
15:20 176.03 176.05 175.96 175.98 6.7K
15:21 175.98 175.98 175.85 175.85 1.0K
15:22 175.85 175.92 175.85 175.92 0.5K
15:23 175.92 175.92 175.77 175.81 1.3K
15:24 175.81 175.87 175.81 175.87 3.2K
15:25 175.69 175.69 175.63 175.63 1.7K
15:26 175.63 175.63 175.63 175.63 2.3K
15:27 175.63 175.63 175.49 175.49 4.3K
15:28 175.49 175.49 175.49 175.49 1.3K
15:29 175.49 175.49 175.22 175.22 3.3K
15:30 175.22 175.36 175.19 175.28 2.6K
15:31 175.39 175.39 175.39 175.39 1.0K
15:32 175.53 175.60 175.53 175.60 7.1K
15:33 175.60 175.78 175.60 175.78 1.4K
15:34 175.78 175.84 175.78 175.84 2.9K
15:35 175.84 175.84 175.84 175.84 2.8K
15:36 175.84 175.84 175.72 175.72 4.6K
15:37 175.72 175.73 175.72 175.73 3.5K
15:38 175.73 175.75 175.73 175.75 4.6K
15:39 175.75 175.75 175.69 175.69 0.7K
15:40 175.69 175.69 175.69 175.69 1.1K
15:41 175.69 175.69 175.61 175.61 2.4K
15:42 175.61 175.70 175.61 175.70 2.8K
15:43 175.70 175.70 175.58 175.58 10.0K
15:44 175.58 175.58 175.35 175.35 1.8K
15:45 175.35 175.35 175.23 175.23 1.8K
15:46 175.23 175.23 175.23 175.23 2.5K
15:47 175.23 175.50 175.23 175.50 8.0K
15:48 175.50 175.69 175.50 175.57 6.1K
15:49 175.57 175.88 175.57 175.88 4.3K
15:50 175.88 175.88 175.88 175.88 3.0K
15:51 176.05 176.05 175.70 175.70 4.0K
15:52 175.58 175.65 175.27 175.27 9.8K
15:53 175.30 175.30 175.22 175.25 3.7K
15:54 175.25 175.39 175.14 175.14 6.0K
15:55 175.22 175.22 175.08 175.08 4.4K
15:56 175.08 175.12 175.08 175.12 8.0K
15:57 175.12 175.32 175.12 175.22 11.2K
15:58 175.22 175.22 175.12 175.21 16.5K
15:59 175.21 175.21 175.03 175.03 10.1K
16:00 175.06 175.44 174.99 175.38 143.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available